Vanguard Short-Term Inflation-Protected Securities ETF (VTIP)
NASDAQ: VTIP · Real-Time Price · USD
50.68
+0.03 (0.06%)
At close: Aug 29, 2025, 4:00 PM
50.67
-0.01 (-0.02%)
After-hours: Aug 29, 2025, 4:03 PM EDT
VTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.69 | 50.69 | 50.67 | 50.67 | - | 0.03% | 757,149 |
| Aug 28, 2025 | 50.65 | 50.66 | 50.63 | 50.65 | 50.65 | -0.02% | 1,710,885 |
| Aug 27, 2025 | 50.60 | 50.67 | 50.59 | 50.66 | 50.66 | 0.18% | 2,182,556 |
| Aug 26, 2025 | 50.51 | 50.58 | 50.51 | 50.57 | 50.57 | 0.16% | 1,608,932 |
| Aug 25, 2025 | 50.49 | 50.50 | 50.47 | 50.49 | 50.49 | -0.04% | 1,095,763 |
| Aug 22, 2025 | 50.33 | 50.52 | 50.33 | 50.51 | 50.51 | 0.40% | 1,054,810 |
| Aug 21, 2025 | 50.32 | 50.33 | 50.28 | 50.31 | 50.31 | -0.02% | 1,012,329 |
| Aug 20, 2025 | 50.29 | 50.35 | 50.29 | 50.32 | 50.32 | 0.06% | 1,092,889 |
| Aug 19, 2025 | 50.27 | 50.30 | 50.27 | 50.29 | 50.29 | 0.08% | 1,027,557 |
| Aug 18, 2025 | 50.28 | 50.29 | 50.23 | 50.25 | 50.25 | -0.04% | 1,381,253 |
| Aug 15, 2025 | 50.33 | 50.33 | 50.26 | 50.27 | 50.27 | -0.08% | 1,705,300 |
| Aug 14, 2025 | 50.30 | 50.32 | 50.29 | 50.31 | 50.31 | -0.06% | 937,833 |
| Aug 13, 2025 | 50.32 | 50.37 | 50.32 | 50.34 | 50.34 | 0.16% | 1,027,774 |
| Aug 12, 2025 | 50.22 | 50.28 | 50.22 | 50.26 | 50.26 | -0.04% | 1,284,276 |
| Aug 11, 2025 | 50.28 | 50.30 | 50.26 | 50.28 | 50.28 | 0.02% | 1,153,765 |
| Aug 8, 2025 | 50.26 | 50.28 | 50.22 | 50.27 | 50.27 | 0.04% | 1,274,458 |
| Aug 7, 2025 | 50.24 | 50.26 | 50.23 | 50.25 | 50.25 | 0.04% | 1,066,508 |
| Aug 6, 2025 | 50.22 | 50.27 | 50.22 | 50.23 | 50.23 | - | 970,985 |
| Aug 5, 2025 | 50.26 | 50.28 | 50.23 | 50.23 | 50.23 | -0.06% | 1,154,088 |
| Aug 4, 2025 | 50.21 | 50.28 | 50.21 | 50.26 | 50.26 | 0.12% | 1,767,513 |
| Aug 1, 2025 | 50.14 | 50.21 | 50.06 | 50.20 | 50.20 | 0.40% | 2,334,029 |
| Jul 31, 2025 | 50.06 | 50.07 | 49.99 | 50.00 | 50.00 | -0.12% | 978,633 |
| Jul 30, 2025 | 50.09 | 50.14 | 50.04 | 50.06 | 50.06 | -0.10% | 1,323,837 |
| Jul 29, 2025 | 50.04 | 50.12 | 50.03 | 50.11 | 50.11 | 0.14% | 1,179,722 |
| Jul 28, 2025 | 50.01 | 50.04 | 50.01 | 50.04 | 50.04 | 0.02% | 1,179,827 |
| Jul 25, 2025 | 50.03 | 50.04 | 50.01 | 50.03 | 50.03 | - | 2,387,705 |
| Jul 24, 2025 | 49.98 | 50.03 | 49.98 | 50.03 | 50.03 | 0.02% | 1,263,032 |
| Jul 23, 2025 | 50.08 | 50.08 | 50.01 | 50.02 | 50.02 | -0.22% | 999,822 |
| Jul 22, 2025 | 50.11 | 50.14 | 50.11 | 50.13 | 50.13 | 0.04% | 1,090,486 |
| Jul 21, 2025 | 50.10 | 50.13 | 50.09 | 50.11 | 50.11 | 0.08% | 940,277 |
| Jul 18, 2025 | 50.12 | 50.12 | 50.06 | 50.07 | 50.07 | 0.08% | 1,009,685 |
| Jul 17, 2025 | 50.04 | 50.05 | 50.01 | 50.03 | 50.03 | 0.04% | 1,121,521 |
| Jul 16, 2025 | 49.92 | 50.02 | 49.90 | 50.01 | 50.01 | 0.20% | 1,249,278 |
| Jul 15, 2025 | 49.99 | 49.99 | 49.89 | 49.91 | 49.91 | -0.06% | 2,108,609 |
| Jul 14, 2025 | 49.93 | 49.95 | 49.92 | 49.94 | 49.94 | 0.04% | 1,463,189 |
| Jul 11, 2025 | 49.90 | 49.93 | 49.89 | 49.92 | 49.92 | 0.08% | 839,946 |
| Jul 10, 2025 | 49.88 | 49.89 | 49.85 | 49.88 | 49.88 | - | 1,170,927 |
| Jul 9, 2025 | 49.83 | 49.89 | 49.83 | 49.88 | 49.88 | 0.08% | 940,558 |
| Jul 8, 2025 | 49.85 | 49.86 | 49.82 | 49.84 | 49.84 | -0.04% | 2,329,330 |
| Jul 7, 2025 | 49.80 | 49.86 | 49.80 | 49.86 | 49.86 | 0.16% | 1,588,121 |
| Jul 3, 2025 | 49.83 | 49.83 | 49.78 | 49.78 | 49.78 | -0.12% | 2,240,384 |
| Jul 2, 2025 | 49.84 | 49.86 | 49.82 | 49.84 | 49.84 | 0.05% | 1,619,481 |
| Jul 1, 2025 | 49.84 | 49.86 | 49.79 | 49.82 | 49.82 | -0.91% | 2,431,690 |
| Jun 30, 2025 | 50.28 | 50.30 | 50.25 | 50.27 | 49.84 | 0.08% | 1,522,233 |
| Jun 27, 2025 | 50.22 | 50.27 | 50.21 | 50.23 | 49.80 | -0.06% | 1,452,318 |
| Jun 26, 2025 | 50.22 | 50.26 | 50.20 | 50.26 | 49.83 | 0.16% | 928,043 |
| Jun 25, 2025 | 50.16 | 50.18 | 50.13 | 50.18 | 49.76 | 0.04% | 1,125,271 |
| Jun 24, 2025 | 50.12 | 50.16 | 50.09 | 50.16 | 49.74 | - | 1,064,617 |
| Jun 23, 2025 | 50.15 | 50.24 | 50.15 | 50.16 | 49.74 | 0.08% | 1,255,141 |
| Jun 20, 2025 | 50.07 | 50.13 | 50.05 | 50.12 | 49.70 | 0.14% | 1,270,518 |